NYSE : TTE

TotalEnergies SE — Price history

Energy · Oil & Gas Integrated · France

Last price 94.03 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 209.93B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

TotalEnergies SE (TTE) closed at 92.75 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	93.54	93.85	92.57	92.75	997,686	-2.71%
2026-10-30	95.08	95.78	94.848	95.33	1,272,995	+1.38%
2026-10-29	94.38	94.645	93.59	94.03	1,041,901	+1.24%
2026-10-28	92.6	93.645	92.4	92.88	1,019,902	+0.57%
2026-10-27	93.12	93.295	92.28	92.35	1,013,786	-1.50%
2026-10-26	92.91	94.035	92.82	93.76	1,186,390	+1.06%
2026-10-23	91.71	93.75	91.676	92.78	2,244,600	+2.00%
2026-10-22	91.23	91.385	89.48	90.96	1,793,740	+0.69%
2026-10-21	90.79	91.085	89.95	90.34	2,934,183	+0.29%
2026-10-20	91.32	91.385	89.39	90.08	3,321,789	+0.14%
2026-10-19	90.38	91.06	89.93	89.95	1,639,873	-1.52%
2026-10-16	90.27	91.37	89.91	91.34	2,901,650	+3.22%
2026-10-15	91.11	91.11	88.465	88.49	3,657,947	-1.28%
2026-10-14	89.16	89.81	88.86	89.64	2,673,159	+0.78%
2026-10-13	88.94	89.441	88.46	88.95	2,590,912	+0.66%
2026-10-12	88.21	88.85	87.89	88.37	1,784,033	+2.62%
2026-10-09	87.21	88.06	85.98	86.11	4,110,534	+0.10%
2026-10-08	86.77	87.45	85.42	86.02	3,311,267	+2.13%
2026-10-07	85.18	85.495	83.87	84.23	1,924,297	+0.30%
2026-10-06	84.82	85.44	83.92	83.98	4,150,019	-0.46%
2026-10-05	84.6	85.21	83.57	84.37	2,532,862	-0.04%
2026-10-02	83.16	84.97	83.15	84.4	2,480,529	-0.13%
2026-10-01	84.2	84.77	83.28	84.51	2,755,221	-1.16%
2026-09-30	86.12	86.63	85.5	85.5	1,892,003	-1.37%
2026-09-29	88.1	89.28	87.595	87.71	1,327,261	-2.91%
2026-09-28	91.69	91.69	90.13	90.34	2,129,111	-0.66%
2026-09-25	90.98	91.72	90.69	90.94	1,557,412	-1.03%
2026-09-24	91.78	92.57	91.323	91.89	1,504,323	+0.24%
2026-09-23	89.775	91.73	89.7	91.67	2,113,638	+2.03%
2026-09-22	89.1	90.04	88.9	89.85	1,738,542	-0.23%
2026-09-21	91.25	91.35	89.793	90.06	1,585,802	-0.84%
2026-09-18	90.55	91.25	90.46	90.82	986,715	-0.84%
2026-09-17	91.14	91.87	91.04	91.59	973,945	+0.83%
2026-09-16	93.13	93.13	90.705	90.84	1,504,524	-2.45%
2026-09-15	91.58	93.46	91.5	93.12	1,033,116	+2.17%
2026-09-14	92.2	92.36	91.09	91.14	1,464,199	-0.82%
2026-09-11	91.09	91.92	90.91	91.89	1,214,457	+0.72%
2026-09-10	91.73	91.79	90.815	91.23	983,427	-0.45%
2026-09-09	91.59	91.785	90.745	91.64	1,097,377	+1.71%
2026-09-08	89.87	90.755	89.8	90.1	1,302,712	+1.70%
2026-09-04	88.59	88.99	87.51	88.59	2,316,379	-0.74%
2026-09-03	90.51	91.045	89.15	89.25	3,385,589	-1.08%
2026-09-02	89.74	90.9	89.55	90.22	2,249,634	-0.14%
2026-09-01	89.84	90.55	89.44	90.35	1,065,344	+2.31%
2026-08-31	88.12	88.72	87.53	88.31	1,135,684	+2.27%
2026-08-28	86.91	87.2	86.19	86.35	1,542,814	+0.02%
2026-08-27	87.31	87.52	86	86.33	1,874,927	-0.92%
2026-08-26	87.15	88.255	86.82	87.13	1,503,369	-1.88%
2026-08-25	88.4	88.989	88	88.8	2,471,573	-0.62%
2026-08-24	88.83	89.54	88.553	89.35	1,796,260	-0.60%
2026-08-21	90.83	90.9	89.87	89.89	971,687	-1.11%
2026-08-20	91.82	92.16	90.75	90.9	1,450,405	+0.92%
2026-08-19	90.78	91.225	89.765	90.07	1,856,608	+0.87%
2026-08-18	90	90.2	89.14	89.29	1,072,086	+0.74%
2026-08-17	88.31	88.81	87.91	88.63	1,425,846	+0.34%
2026-08-14	87.52	88.47	87.36	88.33	1,294,332	+1.47%
2026-08-13	86.28	87.23	85.785	87.05	1,184,944	-0.74%
2026-08-12	86.78	87.86	86.66	87.7	1,019,435	-0.28%
2026-08-11	88	88.66	87.81	87.95	797,429	-0.01%
2026-08-10	86.16	87.998	86.06	87.96	1,069,981	+2.48%
2026-08-07	85.7	86.011	85.25	85.83	1,325,290	-0.51%
2026-08-06	86.03	86.61	85.64	86.27	1,189,571	+1.81%
2026-08-05	86.6	86.76	84.47	84.74	1,395,834	-0.53%
2026-08-04	85.78	85.86	84.96	85.19	1,461,651	-2.31%
2026-08-03	87.48	87.984	87.05	87.2	1,513,551	-0.75%
2026-07-31	87.29	88.621	86.95	87.86	1,119,152	+0.95%
2026-07-30	86.44	87.41	86.43	87.03	1,093,682	+0.32%
2026-07-29	86.42	87.13	86.11	86.75	1,248,055	+3.05%
2026-07-28	84.57	85.24	83.48	84.18	1,163,644	+0.02%
2026-07-27	84.34	85.15	84.15	84.16	1,164,791	-3.04%
2026-07-24	86.51	87.03	85.92	86.8	1,213,383	+0.66%
2026-07-23	87.04	87.085	86.09	86.23	3,553,977	+1.55%
2026-07-22	84.91	85.11	84.38	84.91	3,409,741	+1.65%
2026-07-21	82.59	83.72	82.398	83.53	1,772,558	+3.38%
2026-07-20	80.26	81.76	80.25	80.8	2,328,221	-0.72%
2026-07-17	80.5	81.5	80.35	81.39	3,242,456	+3.26%
2026-07-16	79.38	79.69	78.745	78.82	1,715,852	-1.89%
2026-07-15	81.32	81.7	80.15	80.34	1,699,083	-0.70%
2026-07-14	81.59	81.86	80.78	80.91	2,063,071	-0.37%
2026-07-13	79.9	81.23	79.88	81.21	1,431,483	+3.45%
2026-07-10	78.12	78.58	77.58	78.5	1,178,264	+0.35%
2026-07-09	78.8	79.01	78.16	78.23	617,039	-0.81%
2026-07-08	78.37	79.33	77.97	78.87	1,843,109	+1.17%
2026-07-07	77.08	79.035	76.91	77.96	1,923,564	+2.16%
2026-07-06	76.32	76.63	76.05	76.31	940,329	-0.50%
2026-07-02	76.07	76.78	76.01	76.69	1,303,537	+2.53%
2026-07-01	75.48	75.81	74.78	74.8	1,936,769	-3.81%
2026-06-30	77.33	77.84	76.92	77.76	1,449,717	+1.38%
2026-06-29	78.31	78.83	77.56	77.67	2,439,814	+1.17%
2026-06-26	78.42	78.61	76.58	76.77	2,777,002	-1.93%
2026-06-25	77.75	79.07	77.59	78.28	1,297,397	-0.52%
2026-06-24	78.485	79.19	78.185	78.69	2,043,145	-2.02%
2026-06-23	80.55	80.69	80.12	80.31	1,280,203	-0.45%
2026-06-22	80.87	81.2	80.3	80.67	2,529,650	+0.30%
2026-06-18	81.39	81.42	80.19	80.43	3,341,490	-2.06%
2026-06-17	84.3	84.42	82.06	82.12	2,038,604	-2.44%
2026-06-16	84.91	85.14	84.15	84.17	1,470,294	+0.12%
2026-06-15	83.83	84.7	83.2	84.07	2,090,711	-4.49%
2026-06-12	87.42	88.58	87.35	88.02	1,077,919	+0.34%
2026-06-11	90.68	90.74	87.61	87.72	1,190,842	-0.78%
2026-06-10	89.05	89.9	88.41	88.41	1,145,298	-0.08%
2026-06-09	89.36	89.45	87.715	88.48	1,361,049	-0.17%
2026-06-08	89.38	89.925	88.43	88.63	1,291,944	-0.09%
2026-06-05	89.84	89.89	88.27	88.71	1,003,725	-1.62%
2026-06-04	89.72	90.2	89.37	90.17	1,225,356	+0.66%
2026-06-03	89.79	90.4	89.38	89.58	1,297,400	+0.20%
2026-06-02	88.37	89.648	88.37	89.4	785,056	+0.78%
2026-06-01	88.22	89.31	88.03	88.71	1,284,601	+1.59%
2026-05-29	87.61	87.92	86.66	87.32	1,829,050	+0.17%
2026-05-28	88.51	88.56	87.02	87.17	1,695,614	+0.59%
2026-05-27	87.56	88.12	86.66	86.66	1,748,333	-3.75%
2026-05-26	90.83	91.56	89.88	90.04	1,229,525	-1.70%
2026-05-22	91.04	91.89	90.74	91.6	961,002	-0.81%
2026-05-21	93.5	93.865	92.115	92.35	1,230,206	-0.21%
2026-05-20	93.6	94.16	92	92.54	1,119,984	-0.39%
2026-05-19	93.46	93.54	92.51	92.9	896,334	-0.57%
2026-05-18	92.38	94.17	91.87	93.43	1,086,548	+1.25%
2026-05-15	91.2	92.29	91.17	92.28	963,395	+0.94%
2026-05-14	91.1	91.89	90.83	91.42	778,703	+0.05%
2026-05-13	91.34	91.445	90.84	91.37	731,511	-0.43%